LINKBANCORP, Inc.LNKBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.79 | $9.00 | $8.78 | $8.96 | 93,043 |
| 1/30/2026 | $8.54 | $8.78 | $8.54 | $8.75 | 392,735 |
| 1/29/2026 | $8.52 | $8.61 | $8.46 | $8.58 | 130,500 |
| 1/28/2026 | $8.50 | $8.77 | $8.44 | $8.46 | 74,700 |
| 1/27/2026 | $8.52 | $8.69 | $8.47 | $8.53 | 105,831 |
| 1/26/2026 | $8.65 | $8.66 | $8.49 | $8.60 | 77,402 |
| 1/23/2026 | $8.98 | $9.00 | $8.54 | $8.60 | 67,938 |
| 1/22/2026 | $8.84 | $8.98 | $8.82 | $8.97 | 289,900 |
| 1/21/2026 | $8.53 | $8.83 | $8.53 | $8.80 | 326,616 |
| 1/20/2026 | $8.67 | $8.80 | $8.48 | $8.51 | 134,200 |
| 1/16/2026 | $8.70 | $8.85 | $8.65 | $8.67 | 81,820 |
| 1/15/2026 | $8.64 | $8.77 | $8.64 | $8.72 | 183,300 |
| 1/14/2026 | $8.50 | $8.61 | $8.49 | $8.57 | 77,401 |
| 1/13/2026 | $8.41 | $8.69 | $8.39 | $8.50 | 128,300 |
| 1/12/2026 | $8.39 | $8.55 | $8.35 | $8.44 | 116,900 |
| 1/9/2026 | $8.59 | $8.66 | $8.39 | $8.41 | 156,600 |
| 1/8/2026 | $8.25 | $8.65 | $8.25 | $8.58 | 255,000 |
| 1/7/2026 | $8.23 | $8.31 | $8.17 | $8.26 | 366,000 |
| 1/6/2026 | $8.15 | $8.27 | $8.15 | $8.22 | 890,633 |
| 1/5/2026 | $8.17 | $8.34 | $8.06 | $8.19 | 378,125 |
| 1/2/2026 | $8.26 | $8.50 | $8.13 | $8.19 | 220,900 |
| 12/31/2025 | $8.27 | $8.34 | $8.21 | $8.26 | 123,815 |
| 12/30/2025 | $8.30 | $8.35 | $8.23 | $8.24 | 128,000 |
| 12/29/2025 | $8.34 | $8.42 | $8.28 | $8.31 | 134,347 |
| 12/26/2025 | $8.41 | $8.44 | $8.28 | $8.34 | 126,100 |
| 12/24/2025 | $8.35 | $8.59 | $8.32 | $8.48 | 130,400 |
| 12/23/2025 | $8.33 | $8.52 | $8.30 | $8.31 | 380,300 |
| 12/22/2025 | $8.56 | $8.73 | $8.43 | $8.45 | 496,837 |
| 12/19/2025 | $8.92 | $9.04 | $8.67 | $8.69 | 901,302 |
| 12/18/2025 | $8.45 | $8.55 | $8.41 | $8.52 | 91,836 |
| 12/17/2025 | $8.40 | $8.59 | $8.34 | $8.36 | 69,300 |
| 12/16/2025 | $8.52 | $8.65 | $8.35 | $8.41 | 106,208 |
| 12/15/2025 | $8.36 | $8.59 | $8.36 | $8.52 | 163,749 |
| 12/12/2025 | $8.11 | $8.33 | $8.08 | $8.25 | 146,100 |
| 12/11/2025 | $7.95 | $8.12 | $7.91 | $8.05 | 212,600 |
| 12/10/2025 | $7.94 | $8.02 | $7.83 | $7.95 | 215,000 |
| 12/9/2025 | $7.98 | $8.15 | $7.82 | $7.90 | 84,100 |
| 12/8/2025 | $7.80 | $8.02 | $7.77 | $8.01 | 188,100 |
| 12/5/2025 | $7.84 | $7.98 | $7.69 | $7.72 | 88,300 |
| 12/4/2025 | $7.81 | $7.99 | $7.59 | $7.77 | 176,000 |
| 12/3/2025 | $7.68 | $7.79 | $7.60 | $7.74 | 115,320 |
| 12/2/2025 | $7.69 | $7.77 | $7.59 | $7.61 | 141,202 |
| 12/1/2025 | $7.59 | $7.67 | $7.58 | $7.62 | 55,800 |
| 11/28/2025 | $7.63 | $7.79 | $7.57 | $7.62 | 65,417 |
| 11/26/2025 | $7.40 | $7.80 | $7.37 | $7.67 | 569,240 |
| 11/25/2025 | $7.38 | $7.50 | $7.32 | $7.43 | 70,600 |
| 11/24/2025 | $7.47 | $7.47 | $7.29 | $7.35 | 45,920 |
| 11/21/2025 | $7.19 | $7.54 | $7.19 | $7.48 | 69,413 |
| 11/20/2025 | $7.32 | $7.45 | $7.07 | $7.19 | 77,203 |
| 11/19/2025 | $7.29 | $7.35 | $7.17 | $7.22 | 58,620 |
| 11/18/2025 | $7.24 | $7.36 | $7.14 | $7.16 | 133,344 |
| 11/17/2025 | $7.43 | $7.44 | $7.15 | $7.22 | 285,047 |
| 11/14/2025 | $7.60 | $7.60 | $7.20 | $7.25 | 262,000 |
| 11/13/2025 | $7.71 | $7.75 | $7.52 | $7.60 | 79,600 |
| 11/12/2025 | $7.45 | $7.73 | $7.45 | $7.73 | 600,400 |
| 11/11/2025 | $7.42 | $7.48 | $7.37 | $7.45 | 20,200 |
| 11/10/2025 | $7.50 | $7.50 | $7.37 | $7.39 | 27,500 |
| 11/7/2025 | $7.31 | $7.53 | $7.25 | $7.49 | 46,727 |
| 11/6/2025 | $7.21 | $7.32 | $7.12 | $7.28 | 46,630 |
| 11/5/2025 | $7.04 | $7.20 | $6.99 | $7.20 | 57,820 |
| 11/4/2025 | $6.97 | $7.11 | $6.97 | $7.00 | 244,943 |